Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.46 11.80 11.44 11.61 427,439 -0.13(-1.12%)
Feb 27, 2020 11.58 12.02 11.51 11.74 488,413 -0.09(-0.74%)
Feb 26, 2020 11.79 12.06 11.63 11.83 348,789 +0.07(+0.60%)
Feb 25, 2020 12.52 12.52 11.61 11.76 314,829 -0.76(-6.04%)
Feb 24, 2020 12.52 12.76 12.27 12.52 414,170 -0.33(-2.60%)
Feb 21, 2020 12.95 13.00 12.67 12.85 213,719 -0.11(-0.81%)
Feb 20, 2020 12.92 13.01 12.71 12.96 233,021 +0.10(+0.75%)
Feb 19, 2020 13.14 13.22 12.84 12.86 296,585 -0.15(-1.15%)
Feb 18, 2020 12.83 13.21 12.79 13.01 299,770 +0.20(+1.58%)
Feb 14, 2020 12.93 12.93 12.67 12.81 468,705 -0.09(-0.68%)
Feb 13, 2020 12.84 12.98 12.71 12.90 286,544 +0.09(+0.69%)
Feb 12, 2020 12.68 12.85 12.58 12.81 348,973 +0.13(+1.04%)
Feb 11, 2020 12.83 12.93 12.50 12.68 510,025 -0.07(-0.55%)
Feb 10, 2020 12.71 12.97 12.56 12.75 464,808 -0.01(-0.07%)
Feb 07, 2020 12.82 12.94 12.57 12.76 480,528 -0.07(-0.55%)
Feb 06, 2020 13.17 13.27 12.68 12.83 597,894 -0.42(-3.19%)
Feb 05, 2020 13.52 13.85 12.45 13.25 696,688 -0.69(-4.92%)
Feb 04, 2020 14.32 14.36 13.92 13.93 283,074 -0.24(-1.68%)
Feb 03, 2020 14.21 14.47 14.09 14.17 357,803 -0.04(-0.25%)
Jan 31, 2020 14.59 14.59 14.16 14.21 331,720 -0.40(-2.77%)
Jan 30, 2020 14.95 15.07 14.47 14.61 395,017 -0.37(-2.47%)
Jan 29, 2020 15.32 15.42 14.95 14.98 326,082 -0.38(-2.46%)
Jan 28, 2020 15.54 15.61 15.32 15.36 282,349 -0.04(-0.23%)
Jan 27, 2020 15.39 15.76 15.33 15.39 348,372 -0.21(-1.35%)
Jan 24, 2020 15.86 15.90 15.58 15.61 313,758 -0.25(-1.55%)
Jan 23, 2020 15.82 15.94 15.58 15.85 350,293 +0.06(+0.39%)
Jan 22, 2020 15.57 15.85 15.51 15.79 360,591 +0.29(+1.87%)
Jan 21, 2020 15.74 15.77 15.45 15.50 314,339 -0.28(-1.78%)
Jan 17, 2020 16.06 16.08 15.76 15.78 307,506 -0.22(-1.37%)
Jan 16, 2020 15.89 16.08 15.86 16.00 206,070 +0.24(+1.51%)
Jan 15, 2020 15.54 15.82 15.47 15.76 377,524 +0.24(+1.53%)
Jan 14, 2020 15.31 15.58 14.92 15.53 651,071 -0.18(-1.12%)
Jan 13, 2020 15.50 15.73 15.50 15.70 129,144 +0.20(+1.31%)
Jan 10, 2020 15.56 15.56 15.33 15.50 355,593 -0.05(-0.34%)
Jan 09, 2020 15.97 16.02 15.53 15.55 337,510 -0.49(-3.07%)
Jan 08, 2020 16.20 16.30 16.01 16.04 218,318 -0.01(-0.05%)
Jan 07, 2020 16.27 16.31 16.00 16.05 328,306 -0.19(-1.18%)
Jan 06, 2020 15.99 16.39 15.92 16.25 231,442 +0.14(+0.86%)
Jan 03, 2020 15.98 16.18 15.85 16.11 292,531 -0.05(-0.32%)
Jan 02, 2020 16.63 16.68 16.05 16.16 256,414 -0.42(-2.52%)
Dec 31, 2019 16.52 16.67 16.43 16.58 351,750 -0.11(-0.68%)
Dec 30, 2019 16.48 16.70 16.34 16.69 298,083 +0.22(+1.32%)
Dec 27, 2019 16.44 16.52 16.35 16.47 190,651 +0.04(+0.26%)
Dec 26, 2019 16.37 16.49 16.18 16.43 200,169 +0.02(+0.11%)
Dec 24, 2019 16.28 16.41 16.21 16.41 114,413 +0.16(+0.96%)
Dec 23, 2019 16.23 16.29 16.02 16.25 207,261 +0.10(+0.59%)
Dec 20, 2019 16.16 16.36 16.11 16.16 470,419 -0.03(-0.16%)
Dec 19, 2019 15.96 16.22 15.91 16.18 240,767 +0.15(+0.92%)
Dec 18, 2019 15.90 16.11 15.85 16.04 213,040 +0.17(+1.10%)
Dec 17, 2019 15.53 15.92 15.28 15.86 283,707 +0.27(+1.73%)
Dec 16, 2019 15.52 15.82 15.52 15.59 337,018 +0.17(+1.13%)
Dec 13, 2019 15.38 15.50 15.14 15.42 438,567 -0.03(-0.23%)
Dec 12, 2019 15.37 15.58 15.30 15.45 190,189 +0.03(+0.17%)
Dec 11, 2019 15.26 15.48 15.21 15.43 200,539 +0.18(+1.20%)
Dec 10, 2019 15.31 15.41 15.19 15.24 201,777 -0.06(-0.40%)
Dec 09, 2019 15.04 15.38 14.99 15.31 249,567 +0.20(+1.32%)
Dec 06, 2019 15.07 15.25 15.07 15.11 226,987 +0.16(+1.05%)
Dec 05, 2019 14.97 15.17 14.92 14.95 179,415 -0.03(-0.17%)
Dec 04, 2019 15.21 15.27 14.97 14.98 184,274 -0.17(-1.15%)
Dec 03, 2019 15.21 15.21 14.93 15.15 225,585 -0.22(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.